IBOKIN Co., Ltd. 5699
TSE · Japan · Vertriebsdienstleistungen
¥1.551,00-6,00 (-0,39 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.551,00 | -0,39 % | ¥1.551,00 | ¥1.554,00 | ¥1.547,00 | 6,60K |
| 2026-10-01 | ¥1.557,00 | -0,13 % | ¥1.563,00 | ¥1.563,00 | ¥1.557,00 | 1,50K |
| 2026-09-30 | ¥1.559,00 | -0,06 % | ¥1.565,00 | ¥1.565,00 | ¥1.558,00 | 1,50K |
| 2026-09-29 | ¥1.560,00 | -0,76 % | ¥1.563,00 | ¥1.563,00 | ¥1.560,00 | 1,70K |
| 2026-09-28 | ¥1.572,00 | +0,58 % | ¥1.576,00 | ¥1.576,00 | ¥1.563,00 | 1,20K |
| 2026-09-25 | ¥1.563,00 | -1,14 % | ¥1.581,00 | ¥1.581,00 | ¥1.560,00 | 5,70K |
| 2026-09-24 | ¥1.581,00 | -1,74 % | ¥1.600,00 | ¥1.620,00 | ¥1.581,00 | 7,10K |
| 2026-09-18 | ¥1.609,00 | +0,69 % | ¥1.600,00 | ¥1.612,00 | ¥1.599,00 | 1,60K |
| 2026-09-17 | ¥1.598,00 | 0,00 % | ¥1.601,00 | ¥1.601,00 | ¥1.598,00 | 1,30K |
| 2026-09-16 | ¥1.598,00 | -1,60 % | ¥1.635,00 | ¥1.635,00 | ¥1.597,00 | 2,60K |
| 2026-09-15 | ¥1.624,00 | +0,31 % | ¥1.624,00 | ¥1.624,00 | ¥1.600,00 | 2,40K |
| 2026-09-14 | ¥1.619,00 | +2,47 % | ¥1.580,00 | ¥1.619,00 | ¥1.563,00 | 3,20K |
| 2026-09-11 | ¥1.580,00 | -1,80 % | ¥1.585,00 | ¥1.589,00 | ¥1.570,00 | 4,90K |
| 2026-09-10 | ¥1.609,00 | -0,12 % | ¥1.600,00 | ¥1.609,00 | ¥1.599,00 | 1,00K |
| 2026-09-09 | ¥1.611,00 | -0,43 % | ¥1.622,00 | ¥1.622,00 | ¥1.596,00 | 2,10K |
| 2026-09-08 | ¥1.618,00 | +1,63 % | ¥1.590,00 | ¥1.624,00 | ¥1.590,00 | 1,60K |
| 2026-09-07 | ¥1.592,00 | +0,63 % | ¥1.584,00 | ¥1.606,00 | ¥1.583,00 | 3,90K |
| 2026-09-04 | ¥1.582,00 | -1,25 % | ¥1.614,00 | ¥1.614,00 | ¥1.582,00 | 8,80K |
| 2026-09-03 | ¥1.602,00 | -0,80 % | ¥1.645,00 | ¥1.649,00 | ¥1.602,00 | 7,00K |
| 2026-09-02 | ¥1.615,00 | -1,76 % | ¥1.644,00 | ¥1.646,00 | ¥1.615,00 | 7,60K |
| 2026-09-01 | ¥1.644,00 | -0,90 % | ¥1.680,00 | ¥1.680,00 | ¥1.632,00 | 4,70K |
| 2026-08-31 | ¥1.659,00 | +1,84 % | ¥1.635,00 | ¥1.679,00 | ¥1.622,00 | 12,10K |
| 2026-08-28 | ¥1.629,00 | +2,52 % | ¥1.585,00 | ¥1.684,00 | ¥1.585,00 | 12,90K |
| 2026-08-27 | ¥1.589,00 | +0,95 % | ¥1.572,00 | ¥1.596,00 | ¥1.562,00 | 3,90K |
| 2026-08-26 | ¥1.574,00 | +0,13 % | ¥1.580,00 | ¥1.590,00 | ¥1.572,00 | 2,20K |
| 2026-08-25 | ¥1.572,00 | -1,01 % | ¥1.590,00 | ¥1.590,00 | ¥1.566,00 | 4,60K |
| 2026-08-24 | ¥1.588,00 | -0,31 % | ¥1.587,00 | ¥1.597,00 | ¥1.566,00 | 5,80K |
| 2026-08-21 | ¥1.593,00 | -2,27 % | ¥1.620,00 | ¥1.648,00 | ¥1.570,00 | 8,00K |
| 2026-08-20 | ¥1.630,00 | +4,69 % | ¥1.569,00 | ¥1.630,00 | ¥1.569,00 | 5,90K |
| 2026-08-19 | ¥1.557,00 | -3,47 % | ¥1.610,00 | ¥1.610,00 | ¥1.555,00 | 7,10K |
| 2026-08-18 | ¥1.613,00 | -2,12 % | ¥1.648,00 | ¥1.653,00 | ¥1.599,00 | 7,30K |
| 2026-08-17 | ¥1.648,00 | +7,50 % | ¥1.535,00 | ¥1.660,00 | ¥1.535,00 | 15,60K |
| 2026-08-14 | ¥1.533,00 | +1,05 % | ¥1.543,00 | ¥1.543,00 | ¥1.520,00 | 3,80K |
| 2026-08-13 | ¥1.517,00 | -0,85 % | ¥1.531,00 | ¥1.558,00 | ¥1.506,00 | 6,80K |
| 2026-08-12 | ¥1.530,00 | -2,80 % | ¥1.574,00 | ¥1.574,00 | ¥1.505,00 | 25,20K |
| 2026-08-10 | ¥1.574,00 | +4,65 % | ¥1.515,00 | ¥1.625,00 | ¥1.511,00 | 47,40K |
| 2026-08-07 | ¥1.504,00 | -0,07 % | ¥1.512,00 | ¥1.519,00 | ¥1.500,00 | 3,20K |
| 2026-08-06 | ¥1.505,00 | +2,38 % | ¥1.470,00 | ¥1.509,00 | ¥1.465,00 | 7,10K |
| 2026-08-05 | ¥1.470,00 | +2,08 % | ¥1.456,00 | ¥1.477,00 | ¥1.447,00 | 4,00K |
| 2026-08-04 | ¥1.440,00 | -0,21 % | ¥1.462,00 | ¥1.475,00 | ¥1.440,00 | 4,00K |
| 2026-08-03 | ¥1.443,00 | -1,84 % | ¥1.455,00 | ¥1.465,00 | ¥1.441,00 | 7,50K |
| 2026-07-31 | ¥1.470,00 | +0,75 % | ¥1.478,00 | ¥1.488,00 | ¥1.457,00 | 8,30K |
| 2026-07-30 | ¥1.459,00 | -0,07 % | ¥1.441,00 | ¥1.460,00 | ¥1.441,00 | 2,80K |
| 2026-07-29 | ¥1.460,00 | -0,07 % | ¥1.461,00 | ¥1.464,00 | ¥1.440,00 | 7,40K |
| 2026-07-28 | ¥1.461,00 | -1,68 % | ¥1.480,00 | ¥1.488,00 | ¥1.461,00 | 3,70K |
| 2026-07-27 | ¥1.486,00 | +1,92 % | ¥1.476,00 | ¥1.486,00 | ¥1.466,00 | 2,40K |
| 2026-07-24 | ¥1.458,00 | -1,62 % | ¥1.469,00 | ¥1.475,00 | ¥1.458,00 | 600 |
| 2026-07-23 | ¥1.482,00 | +2,63 % | ¥1.461,00 | ¥1.482,00 | ¥1.449,00 | 2,60K |
| 2026-07-22 | ¥1.444,00 | 0,00 % | ¥1.457,00 | ¥1.460,00 | ¥1.444,00 | 4,70K |
| 2026-07-21 | ¥1.444,00 | +1,76 % | ¥1.430,00 | ¥1.472,00 | ¥1.425,00 | 8,60K |
| 2026-07-17 | ¥1.419,00 | -3,86 % | ¥1.475,00 | ¥1.475,00 | ¥1.419,00 | 17,20K |
| 2026-07-16 | ¥1.476,00 | -0,40 % | ¥1.482,00 | ¥1.487,00 | ¥1.475,00 | 1,70K |
| 2026-07-15 | ¥1.482,00 | +0,82 % | ¥1.476,00 | ¥1.483,00 | ¥1.472,00 | 2,20K |
| 2026-07-14 | ¥1.470,00 | +1,31 % | ¥1.461,00 | ¥1.473,00 | ¥1.461,00 | 1,50K |
| 2026-07-13 | ¥1.451,00 | -0,21 % | ¥1.454,00 | ¥1.479,00 | ¥1.451,00 | 1,70K |
| 2026-07-10 | ¥1.454,00 | +0,28 % | ¥1.445,00 | ¥1.468,00 | ¥1.445,00 | 2,20K |
| 2026-07-09 | ¥1.450,00 | +0,62 % | ¥1.433,00 | ¥1.455,00 | ¥1.433,00 | 4,80K |
| 2026-07-08 | ¥1.441,00 | -1,17 % | ¥1.455,00 | ¥1.461,00 | ¥1.441,00 | 6,70K |
| 2026-07-07 | ¥1.458,00 | -0,68 % | ¥1.488,00 | ¥1.490,00 | ¥1.458,00 | 5,60K |
| 2026-07-06 | ¥1.468,00 | +0,20 % | ¥1.488,00 | ¥1.488,00 | ¥1.462,00 | 2,80K |
| 2026-07-03 | ¥1.465,00 | -0,54 % | ¥1.479,00 | ¥1.486,00 | ¥1.465,00 | 4,60K |
| 2026-07-02 | ¥1.473,00 | +0,34 % | ¥1.450,00 | ¥1.474,00 | ¥1.450,00 | 2,60K |
| 2026-07-01 | ¥1.468,00 | +1,31 % | ¥1.471,00 | ¥1.477,00 | ¥1.454,00 | 800 |
| 2026-06-30 | ¥1.449,00 | -0,34 % | ¥1.450,00 | ¥1.486,00 | ¥1.441,00 | 8,00K |
| 2026-06-29 | ¥1.454,00 | +0,62 % | ¥1.454,00 | ¥1.468,00 | ¥1.454,00 | 5,30K |
| 2026-06-26 | ¥1.445,00 | -1,37 % | ¥1.465,00 | ¥1.479,00 | ¥1.440,00 | 9,50K |
| 2026-06-25 | ¥1.465,00 | +1,03 % | ¥1.480,00 | ¥1.480,00 | ¥1.461,00 | 2,90K |
| 2026-06-24 | ¥1.450,00 | -1,09 % | ¥1.451,00 | ¥1.477,00 | ¥1.450,00 | 5,00K |
| 2026-06-23 | ¥1.466,00 | -2,20 % | ¥1.499,00 | ¥1.499,00 | ¥1.453,00 | 11,60K |
| 2026-06-22 | ¥1.499,00 | +1,90 % | ¥1.501,00 | ¥1.508,00 | ¥1.483,00 | 3,60K |
| 2026-06-19 | ¥1.471,00 | +0,07 % | ¥1.479,00 | ¥1.496,00 | ¥1.470,00 | 5,50K |
| 2026-06-18 | ¥1.470,00 | +0,20 % | ¥1.459,00 | ¥1.470,00 | ¥1.434,00 | 14,70K |
| 2026-06-17 | ¥1.467,00 | -0,68 % | ¥1.457,00 | ¥1.474,00 | ¥1.441,00 | 7,10K |
| 2026-06-16 | ¥1.477,00 | +0,20 % | ¥1.485,00 | ¥1.485,00 | ¥1.472,00 | 1,90K |
| 2026-06-15 | ¥1.474,00 | +1,31 % | ¥1.465,00 | ¥1.499,00 | ¥1.465,00 | 4,30K |
| 2026-06-12 | ¥1.455,00 | +0,48 % | ¥1.454,00 | ¥1.486,00 | ¥1.436,00 | 8,40K |
| 2026-06-11 | ¥1.448,00 | -0,28 % | ¥1.422,00 | ¥1.452,00 | ¥1.419,00 | 9,40K |
| 2026-06-10 | ¥1.452,00 | -3,97 % | ¥1.501,00 | ¥1.509,00 | ¥1.438,00 | 33,00K |
| 2026-06-09 | ¥1.512,00 | -0,72 % | ¥1.525,00 | ¥1.530,00 | ¥1.502,00 | 6,90K |
| 2026-06-08 | ¥1.523,00 | -3,91 % | ¥1.545,00 | ¥1.550,00 | ¥1.515,00 | 13,50K |
| 2026-06-05 | ¥1.585,00 | +2,86 % | ¥1.568,00 | ¥1.597,00 | ¥1.568,00 | 8,90K |
| 2026-06-04 | ¥1.541,00 | -2,34 % | ¥1.545,00 | ¥1.564,00 | ¥1.521,00 | 10,10K |
| 2026-06-03 | ¥1.578,00 | -0,69 % | ¥1.590,00 | ¥1.613,00 | ¥1.572,00 | 8,90K |
| 2026-06-02 | ¥1.589,00 | -3,58 % | ¥1.645,00 | ¥1.647,00 | ¥1.588,00 | 17,90K |
| 2026-06-01 | ¥1.648,00 | -4,07 % | ¥1.718,00 | ¥1.718,00 | ¥1.641,00 | 16,00K |
| 2026-05-29 | ¥1.718,00 | -1,94 % | ¥1.746,00 | ¥1.752,00 | ¥1.712,00 | 6,60K |
| 2026-05-28 | ¥1.752,00 | +0,69 % | ¥1.718,00 | ¥1.752,00 | ¥1.704,00 | 6,30K |
| 2026-05-27 | ¥1.740,00 | -1,75 % | ¥1.778,00 | ¥1.789,00 | ¥1.701,00 | 12,10K |
| 2026-05-26 | ¥1.771,00 | -0,67 % | ¥1.785,00 | ¥1.840,00 | ¥1.770,00 | 8,90K |
| 2026-05-25 | ¥1.783,00 | -1,44 % | ¥1.810,00 | ¥1.820,00 | ¥1.768,00 | 18,90K |